VM Inc. (KOSDAQ:089970)
South Korea · Delayed Price · Currency is KRW 47,650
-1,150 (-2.36%)
At close: Mar 20, 2026
VM Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 48,050.00 | 48,100.00 | 45,700.00 | 47,650.00 | 47,650.00 | -2.36% | 510,865 |
| Mar 19, 2026 | 45,000.00 | 49,300.00 | 44,800.00 | 48,800.00 | 48,800.00 | 6.32% | 780,156 |
| Mar 18, 2026 | 42,300.00 | 46,900.00 | 41,950.00 | 45,900.00 | 45,900.00 | 11.81% | 786,430 |
| Mar 17, 2026 | 40,650.00 | 43,000.00 | 40,050.00 | 41,050.00 | 41,050.00 | 2.63% | 504,306 |
| Mar 16, 2026 | 38,700.00 | 40,600.00 | 38,400.00 | 40,000.00 | 40,000.00 | 3.36% | 392,360 |
| Mar 13, 2026 | 38,700.00 | 39,400.00 | 38,000.00 | 38,700.00 | 38,700.00 | -2.15% | 194,518 |
| Mar 12, 2026 | 39,500.00 | 40,250.00 | 38,750.00 | 39,550.00 | 39,550.00 | -1.13% | 236,878 |
| Mar 11, 2026 | 42,450.00 | 42,450.00 | 38,850.00 | 40,000.00 | 40,000.00 | -3.26% | 449,580 |
| Mar 10, 2026 | 43,300.00 | 44,250.00 | 40,000.00 | 41,350.00 | 41,350.00 | 3.63% | 717,883 |
| Mar 9, 2026 | 39,650.00 | 42,150.00 | 38,250.00 | 39,900.00 | 39,900.00 | -8.06% | 562,540 |
| Mar 6, 2026 | 39,400.00 | 43,650.00 | 38,500.00 | 43,400.00 | 43,400.00 | 10.01% | 1,199,995 |
| Mar 5, 2026 | 36,000.00 | 40,500.00 | 36,000.00 | 39,450.00 | 39,450.00 | 20.46% | 653,585 |
| Mar 4, 2026 | 36,000.00 | 38,400.00 | 32,700.00 | 32,750.00 | 32,750.00 | -14.82% | 664,111 |
| Mar 3, 2026 | 39,200.00 | 42,000.00 | 38,150.00 | 38,450.00 | 38,450.00 | -7.57% | 596,033 |
| Feb 27, 2026 | 40,250.00 | 42,500.00 | 40,250.00 | 41,600.00 | 41,600.00 | -1.54% | 451,149 |
| Feb 26, 2026 | 42,950.00 | 44,750.00 | 41,250.00 | 42,250.00 | 42,250.00 | 2.92% | 967,354 |
| Feb 25, 2026 | 42,500.00 | 42,550.00 | 39,500.00 | 41,050.00 | 41,050.00 | -0.73% | 935,362 |
| Feb 24, 2026 | 34,650.00 | 41,450.00 | 34,350.00 | 41,350.00 | 41,350.00 | 19.34% | 1,924,464 |
| Feb 23, 2026 | 35,650.00 | 36,550.00 | 34,250.00 | 34,650.00 | 34,650.00 | -1.84% | 397,034 |
| Feb 20, 2026 | 34,000.00 | 35,700.00 | 33,450.00 | 35,300.00 | 35,300.00 | 3.52% | 478,647 |
| Feb 19, 2026 | 34,550.00 | 35,000.00 | 33,100.00 | 34,100.00 | 34,100.00 | 0.15% | 417,792 |
| Feb 13, 2026 | 34,050.00 | 35,000.00 | 33,800.00 | 34,050.00 | 34,050.00 | -2.16% | 341,403 |
| Feb 12, 2026 | 34,800.00 | 35,950.00 | 33,650.00 | 34,800.00 | 34,800.00 | 2.35% | 953,350 |
| Feb 11, 2026 | 31,400.00 | 34,500.00 | 30,900.00 | 34,000.00 | 34,000.00 | 6.92% | 1,174,125 |
| Feb 10, 2026 | 30,850.00 | 32,800.00 | 30,250.00 | 31,800.00 | 31,800.00 | 2.09% | 957,852 |
| Feb 9, 2026 | 28,900.00 | 31,550.00 | 28,600.00 | 31,150.00 | 31,150.00 | 14.31% | 941,763 |
| Feb 6, 2026 | 25,950.00 | 27,550.00 | 25,200.00 | 27,250.00 | 27,250.00 | 0.37% | 707,472 |
| Feb 5, 2026 | 28,400.00 | 28,500.00 | 26,350.00 | 27,150.00 | 27,150.00 | -7.97% | 1,142,071 |
| Feb 4, 2026 | 29,900.00 | 30,700.00 | 29,100.00 | 29,500.00 | 29,500.00 | -2.16% | 407,961 |
| Feb 3, 2026 | 28,300.00 | 30,350.00 | 28,000.00 | 30,150.00 | 30,150.00 | 11.05% | 905,532 |
| Feb 2, 2026 | 28,700.00 | 29,550.00 | 27,150.00 | 27,150.00 | 27,150.00 | -9.65% | 686,267 |
| Jan 30, 2026 | 29,200.00 | 31,700.00 | 29,100.00 | 30,050.00 | 30,050.00 | 0.17% | 927,761 |
| Jan 29, 2026 | 30,900.00 | 31,000.00 | 27,850.00 | 30,000.00 | 30,000.00 | 2.21% | 1,123,739 |
| Jan 28, 2026 | 29,150.00 | 29,350.00 | 27,800.00 | 29,350.00 | 29,350.00 | 4.82% | 1,246,242 |
| Jan 27, 2026 | 26,000.00 | 28,050.00 | 25,700.00 | 28,000.00 | 28,000.00 | 10.67% | 1,106,557 |
| Jan 26, 2026 | 25,000.00 | 25,800.00 | 24,550.00 | 25,300.00 | 25,300.00 | 2.64% | 423,603 |
| Jan 23, 2026 | 24,500.00 | 24,750.00 | 23,750.00 | 24,650.00 | 24,650.00 | 0.20% | 653,448 |
| Jan 22, 2026 | 27,000.00 | 27,250.00 | 24,500.00 | 24,600.00 | 24,600.00 | -3.53% | 638,723 |
| Jan 21, 2026 | 25,750.00 | 26,450.00 | 25,450.00 | 25,500.00 | 25,500.00 | -3.77% | 529,950 |
| Jan 20, 2026 | 28,400.00 | 28,400.00 | 25,900.00 | 26,500.00 | 26,500.00 | -7.50% | 1,106,214 |
| Jan 19, 2026 | 30,050.00 | 30,500.00 | 27,450.00 | 28,650.00 | 28,650.00 | 7.30% | 1,812,965 |
| Jan 16, 2026 | 27,850.00 | 27,850.00 | 26,100.00 | 26,700.00 | 26,700.00 | -1.29% | 631,218 |
| Jan 15, 2026 | 26,600.00 | 27,350.00 | 26,350.00 | 27,050.00 | 27,050.00 | -0.55% | 470,390 |
| Jan 14, 2026 | 27,400.00 | 28,150.00 | 26,900.00 | 27,200.00 | 27,200.00 | -0.55% | 281,528 |
| Jan 13, 2026 | 28,250.00 | 28,750.00 | 27,050.00 | 27,350.00 | 27,350.00 | -1.44% | 455,477 |
| Jan 12, 2026 | 27,700.00 | 28,500.00 | 27,250.00 | 27,750.00 | 27,750.00 | 2.40% | 402,289 |
| Jan 9, 2026 | 28,600.00 | 28,600.00 | 27,050.00 | 27,100.00 | 27,100.00 | -5.24% | 505,997 |
| Jan 8, 2026 | 29,950.00 | 31,200.00 | 28,400.00 | 28,600.00 | 28,600.00 | -5.92% | 837,379 |
| Jan 7, 2026 | 33,400.00 | 33,400.00 | 30,300.00 | 30,400.00 | 30,400.00 | -4.25% | 488,139 |
| Jan 6, 2026 | 31,400.00 | 31,750.00 | 30,350.00 | 31,750.00 | 31,750.00 | - | 346,321 |